226,879$
0,24%
Echtzeitkurs Xtrackers MSCI USA Swap UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers MSCI USA Swap UCITS ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 226,56 | 227,20 | 226,05 | 227,08 | 0,33% | - |
| 28.05.2026 | 225,10 | 226,40 | 224,69 | 226,34 | 0,63% | - |
| 27.05.2026 | 225,11 | 225,18 | 224,36 | 224,92 | -0,02% | - |
| 26.05.2026 | 225,00 | 225,43 | 224,33 | 224,97 | 0,69% | - |
| 22.05.2026 | 223,63 | 224,31 | 223,18 | 223,42 | 0,38% | - |
| 21.05.2026 | 221,34 | 223,09 | 221,01 | 222,57 | 0,17% | - |
| 20.05.2026 | 220,39 | 222,27 | 220,01 | 222,20 | 1,16% | - |
| 19.05.2026 | 220,10 | 221,00 | 219,12 | 219,65 | -0,73% | - |
| 18.05.2026 | 221,60 | 221,97 | 219,72 | 221,26 | -0,02% | - |
| 15.05.2026 | 222,25 | 222,72 | 221,23 | 221,30 | -1,25% | - |
| 14.05.2026 | 222,97 | 224,59 | 222,95 | 224,11 | 0,75% | - |
| 13.05.2026 | 221,22 | 222,83 | 220,31 | 222,44 | 0,59% | - |
| 12.05.2026 | 220,73 | 221,34 | 219,19 | 221,13 | -0,09% | - |
| 11.05.2026 | 220,46 | 221,85 | 220,46 | 221,34 | 0,06% | - |
| 08.05.2026 | 220,09 | 221,32 | 220,08 | 221,20 | 0,81% | - |
| 07.05.2026 | 220,45 | 220,72 | 218,89 | 219,42 | -0,35% | - |
| 06.05.2026 | 218,39 | 220,26 | 218,36 | 220,19 | 1,47% | - |
| 05.05.2026 | 216,43 | 217,35 | 216,43 | 217,01 | 0,78% | - |
| 04.05.2026 | 215,91 | 216,60 | 214,60 | 215,33 | -0,18% | - |
| 30.04.2026 | 214,29 | 215,83 | 213,01 | 215,71 | 1,19% | - |
| 29.04.2026 | 213,23 | 213,48 | 212,52 | 213,17 | -0,07% | - |
| 28.04.2026 | 213,35 | 213,72 | 212,66 | 213,32 | -0,52% | - |
| 27.04.2026 | 213,86 | 214,61 | 213,63 | 214,43 | 0,18% | - |
| 24.04.2026 | 213,32 | 214,21 | 212,70 | 214,05 | 0,68% | - |
| 23.04.2026 | 212,81 | 213,72 | 210,71 | 212,62 | -0,40% | - |
| 22.04.2026 | 212,82 | 213,48 | 212,55 | 213,47 | 1,02% | - |
| 21.04.2026 | 213,11 | 213,47 | 210,95 | 211,30 | -0,63% | - |
| 20.04.2026 | 212,53 | 213,02 | 211,88 | 212,65 | -0,12% | - |
| 17.04.2026 | 211,76 | 213,54 | 211,76 | 212,90 | 1,16% | - |
| 16.04.2026 | 210,33 | 210,77 | 209,53 | 210,47 | 0,20% | - |
| 15.04.2026 | 208,44 | 210,06 | 208,40 | 210,05 | 0,89% | - |
| 14.04.2026 | 206,30 | 208,24 | 206,30 | 208,19 | 1,28% | - |
| 13.04.2026 | 202,99 | 205,58 | 202,79 | 205,56 | 1,05% | - |
| 10.04.2026 | 204,04 | 204,34 | 203,28 | 203,42 | -0,20% | - |
| 09.04.2026 | 202,38 | 204,09 | 202,01 | 203,83 | 0,65% | - |
| 08.04.2026 | 202,98 | 203,06 | 201,52 | 202,52 | 2,53% | - |
| 07.04.2026 | 196,89 | 197,52 | 195,29 | 197,52 | 0,40% | - |
| 02.04.2026 | 193,85 | 197,30 | 193,52 | 196,73 | 0,14% | - |
| 01.04.2026 | 196,18 | 197,37 | 195,94 | 196,45 | 0,77% | - |
| 31.03.2026 | 191,63 | 195,18 | 191,39 | 194,95 | 2,94% | - |
| 30.03.2026 | 191,86 | 191,90 | 188,68 | 189,39 | -0,33% | - |
| 27.03.2026 | 192,62 | 192,62 | 190,01 | 190,01 | -1,98% | - |
| 26.03.2026 | 195,50 | 196,34 | 193,86 | 193,86 | -1,46% | - |
| 25.03.2026 | 197,49 | 198,12 | 196,42 | 196,73 | 0,54% | - |
| 24.03.2026 | 195,30 | 197,01 | 194,88 | 195,68 | -0,47% | - |
| 23.03.2026 | 197,27 | 198,63 | 196,14 | 196,61 | 1,52% | - |
| 20.03.2026 | 196,95 | 196,95 | 193,27 | 193,66 | -1,77% | - |
| 19.03.2026 | 196,32 | 197,95 | 195,94 | 197,15 | -0,35% | - |
| 18.03.2026 | 199,82 | 200,22 | 197,85 | 197,85 | -1,35% | - |
| 17.03.2026 | 201,06 | 201,63 | 200,41 | 200,57 | 0,27% | - |
| 16.03.2026 | 199,82 | 200,75 | 199,45 | 200,02 | 1,09% | - |
| 13.03.2026 | 200,06 | 200,89 | 197,68 | 197,87 | -0,69% | - |
| 12.03.2026 | 200,54 | 200,70 | 199,25 | 199,25 | -1,43% | - |
| 11.03.2026 | 202,58 | 203,32 | 201,32 | 202,15 | -0,12% | - |
| 10.03.2026 | 202,65 | 204,26 | 201,79 | 202,40 | -0,19% | - |
| 09.03.2026 | 198,47 | 203,03 | 198,47 | 202,78 | 0,99% | - |
| 06.03.2026 | 201,11 | 202,12 | 200,28 | 200,78 | -1,52% | - |
| 05.03.2026 | 203,91 | 204,94 | 202,04 | 203,87 | -0,53% | - |
| 04.03.2026 | 203,77 | 205,35 | 203,29 | 204,96 | 0,80% | - |
| 03.03.2026 | 201,79 | 203,96 | 200,07 | 203,32 | -1,00% | - |
| 02.03.2026 | 202,85 | 205,86 | 202,85 | 205,37 | 0,45% | - |
| 27.02.2026 | 204,12 | 205,05 | 203,65 | 204,45 | -0,71% | - |
| 26.02.2026 | 207,27 | 207,27 | 204,56 | 205,90 | -0,63% | - |
| 25.02.2026 | 206,37 | 207,28 | 206,19 | 207,20 | 0,84% | - |
| 24.02.2026 | 203,63 | 205,63 | 203,14 | 205,47 | 0,90% | - |
| 23.02.2026 | 205,61 | 206,16 | 203,27 | 203,64 | -1,12% | - |
| 20.02.2026 | 204,10 | 206,25 | 203,97 | 205,96 | 0,72% | - |
| 19.02.2026 | 204,48 | 205,12 | 203,90 | 204,49 | -0,34% | - |
| 18.02.2026 | 204,51 | 206,02 | 204,28 | 205,19 | 0,51% | - |
| 17.02.2026 | 203,23 | 205,01 | 202,00 | 204,14 | 0,33% | - |
| 13.02.2026 | 203,69 | 205,26 | 202,67 | 203,47 | -0,07% | - |
| 12.02.2026 | 207,68 | 207,91 | 203,37 | 203,61 | -1,63% | - |
| 11.02.2026 | 208,33 | 208,52 | 206,11 | 206,99 | -0,07% | - |
| 10.02.2026 | 207,84 | 208,38 | 206,97 | 207,14 | -0,31% | - |
| 09.02.2026 | 206,07 | 208,10 | 205,81 | 207,78 | 0,42% | - |
| 06.02.2026 | 203,73 | 206,96 | 203,70 | 206,90 | 2,10% | - |
| 05.02.2026 | 203,64 | 204,36 | 202,07 | 202,64 | -1,24% | - |
| 04.02.2026 | 206,45 | 206,57 | 203,86 | 205,18 | -0,51% | - |
| 03.02.2026 | 208,16 | 208,32 | 204,54 | 206,24 | -0,85% | - |
| 02.02.2026 | 206,33 | 208,49 | 206,30 | 208,00 | 0,67% | - |
| 30.01.2026 | 207,06 | 207,78 | 205,73 | 206,61 | -0,68% | - |
| 29.01.2026 | 208,67 | 208,79 | 205,18 | 208,03 | -0,20% | - |
| 28.01.2026 | 208,84 | 209,30 | 207,95 | 208,45 | -0,05% | - |
| 27.01.2026 | 208,02 | 208,82 | 207,68 | 208,55 | 0,49% | - |
| 26.01.2026 | 206,72 | 207,93 | 206,66 | 207,53 | 0,57% | - |
| 23.01.2026 | 206,14 | 206,99 | 205,90 | 206,35 | -0,03% | - |
| 22.01.2026 | 206,75 | 207,06 | 205,84 | 206,41 | 0,56% | - |
| 21.01.2026 | 203,56 | 206,29 | 203,13 | 205,25 | 1,22% | - |
| 20.01.2026 | 204,25 | 205,21 | 202,74 | 202,77 | -1,26% | - |
| 19.01.2026 | 204,92 | 205,54 | 204,64 | 205,35 | -1,03% | - |
| 16.01.2026 | 207,86 | 208,00 | 206,91 | 207,49 | 0,08% | - |
| 15.01.2026 | 208,29 | 208,46 | 207,27 | 207,32 | 0,17% | - |
| 14.01.2026 | 207,15 | 207,31 | 205,75 | 206,97 | -0,45% | - |
| 13.01.2026 | 208,45 | 208,68 | 207,25 | 207,90 | -0,26% | - |
| 12.01.2026 | 207,08 | 208,65 | 207,08 | 208,45 | 0,12% | - |
| 09.01.2026 | 207,14 | 208,39 | 206,74 | 208,20 | 0,68% | - |
| 08.01.2026 | 206,61 | 207,08 | 206,25 | 206,80 | -0,02% | - |
| 07.01.2026 | 207,59 | 208,17 | 206,79 | 206,84 | -0,35% | - |
| 06.01.2026 | 206,37 | 207,64 | 206,25 | 207,58 | 0,65% | - |
| 05.01.2026 | 205,91 | 206,78 | 205,80 | 206,24 | 0,79% | - |